Breaking News

Forward Air Corporation (FWRD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

23.43 -0.47 -1.97%

03/10 - Closed. Currency in USD

After Hours

23.66

+0.23

+0.98%

22:56:45 - Real-time Data

Type: Equity

Market: United States

Volume: 1,220,205
Bid/Ask: 0.00 / 0.00
Day's Range: 23.39 - 24.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Forward Air Option Chain

Get free option data for FWRD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Forward Air options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 03, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.3	0%	7.6	9.2	0	15.00	0.08	-46.67%	0.05	0.25	25
FWRD Call 15.00 Exp: Oct 17, 2025 Last: 10.3 Chg.: 0% SymbolFWRD\|20251017\|15.00C Delta0 Imp Vol0 Bid7.6 Gamma0 Theoretical0 Ask9.2 Theta0 Intrinsic Value8.43 Volume0 Vega0 Time Value1.87 Open Interest1 Rho0 Delta / Theta0 FWRD Put 15.00 Exp: Oct 17, 2025 Last: 0.08 Chg.: -46.67% SymbolFWRD\|20251017\|15.00P Delta-0.0303 Imp Vol1.3327 Bid0.05 Gamma0.0111 Theoretical0.08 Ask0.25 Theta-0.0151 Intrinsic Value-8.43 Volume25 Vega0.0032 Time Value8.51 Open Interest201 Rho-0.0003 Delta / Theta2.0054
11	0%	6.5	7.3	0	17.50	0.45	36.36%	0.35	0.75	22
FWRD Call 17.50 Exp: Oct 17, 2025 Last: 11 Chg.: 0% SymbolFWRD\|20251017\|17.50C Delta0.8493 Imp Vol1.7835 Bid6.5 Gamma0.0282 Theoretical6.9 Ask7.3 Theta-0.0681 Intrinsic Value5.93 Volume0 Vega0.0108 Time Value5.07 Open Interest30 Rho0.0042 Delta / Theta-12.4697 FWRD Put 17.50 Exp: Oct 17, 2025 Last: 0.45 Chg.: 36.36% SymbolFWRD\|20251017\|17.50P Delta-0.1177 Imp Vol1.4777 Bid0.35 Gamma0.0288 Theoretical0.45 Ask0.75 Theta-0.0482 Intrinsic Value-5.93 Volume22 Vega0.0091 Time Value6.38 Open Interest3 Rho-0.0011 Delta / Theta2.4439
8.14	0%	3.4	5.4	0	20.00	1.1	0%	0.95	1.45	41
FWRD Call 20.00 Exp: Oct 17, 2025 Last: 8.14 Chg.: 0% SymbolFWRD\|20251017\|20.00C Delta0.7917 Imp Vol1.233 Bid3.4 Gamma0.0501 Theoretical4.4 Ask5.4 Theta-0.058 Intrinsic Value3.43 Volume0 Vega0.0132 Time Value4.71 Open Interest7 Rho0.0046 Delta / Theta-13.6603 FWRD Put 20.00 Exp: Oct 17, 2025 Last: 1.1 Chg.: 0% SymbolFWRD\|20251017\|20.00P Delta-0.2348 Imp Vol1.4847 Bid0.95 Gamma0.0447 Theoretical1.1 Ask1.45 Theta-0.0753 Intrinsic Value-3.43 Volume41 Vega0.0142 Time Value4.53 Open Interest32 Rho-0.0023 Delta / Theta3.1196
					23.43	Price @ Oct 03, 2025 20:06 GMT
2.15	-14%	2.05	2.25	384	25.00	3.1	-8.82%	3.4	3.7	1
FWRD Call 25.00 Exp: Oct 17, 2025 Last: 2.15 Chg.: -14% SymbolFWRD\|20251017\|25.00C Delta0.4722 Imp Vol1.5229 Bid2.05 Gamma0.0569 Theoretical2.15 Ask2.25 Theta-0.099 Intrinsic Value-1.57 Volume384 Vega0.0182 Time Value3.72 Open Interest5,655 Rho0.0031 Delta / Theta-4.7686 FWRD Put 25.00 Exp: Oct 17, 2025 Last: 3.1 Chg.: -8.82% SymbolFWRD\|20251017\|25.00P Delta-0.5167 Imp Vol1.4942 Bid3.4 Gamma0.0575 Theoretical3.55 Ask3.7 Theta-0.098 Intrinsic Value1.57 Volume1 Vega0.0184 Time Value1.53 Open Interest1,094 Rho-0.0052 Delta / Theta5.2705
0.71	-16.47%	0.55	0.75	910	30.00	4.5	0%	6.8	7.5	0
FWRD Call 30.00 Exp: Oct 17, 2025 Last: 0.71 Chg.: -16.47% SymbolFWRD\|20251017\|30.00C Delta0.2199 Imp Vol1.3904 Bid0.55 Gamma0.0464 Theoretical0.71 Ask0.75 Theta-0.0674 Intrinsic Value-6.57 Volume910 Vega0.0136 Time Value7.28 Open Interest6,235 Rho0.0016 Delta / Theta-3.2648 FWRD Put 30.00 Exp: Oct 17, 2025 Last: 4.5 Chg.: 0% SymbolFWRD\|20251017\|30.00P Delta-0.7614 Imp Vol1.4247 Bid6.8 Gamma0.0469 Theoretical7.15 Ask7.5 Theta-0.0722 Intrinsic Value6.57 Volume0 Vega0.0143 Time Value-2.07 Open Interest423 Rho-0.0077 Delta / Theta10.5506
0.12	-65.71%	0.05	0.3	11	35.00	8	0%	10.8	11.7	0
FWRD Call 35.00 Exp: Oct 17, 2025 Last: 0.12 Chg.: -65.71% SymbolFWRD\|20251017\|35.00C Delta0.0562 Imp Vol1.176 Bid0.05 Gamma0.0208 Theoretical0.12 Ask0.3 Theta-0.022 Intrinsic Value-11.57 Volume11 Vega0.0052 Time Value11.69 Open Interest1,218 Rho0.0004 Delta / Theta-2.5548 FWRD Put 35.00 Exp: Oct 17, 2025 Last: 8 Chg.: 0% SymbolFWRD\|20251017\|35.00P Delta0 Imp Vol0 Bid10.8 Gamma0 Theoretical0 Ask11.7 Theta0 Intrinsic Value11.57 Volume0 Vega0 Time Value-3.57 Open Interest33 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FWRD Comments

Write your thoughts about Forward Air Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.214	+0.073	+0.45%
Nigeria 2Y	16.732	+0.368	+2.25%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FWRD	23.43	-0.47	-1.97%
Fidelity Global I.	8.722	+0.021	+0.24%
S&P/ASX 200 Energ.	8,330.20	-59.80	-0.71%
Stadtsparkasse Dü.	150.590	+0.500	+0.33%
Eib Zc Ag21 Brl	100.88	0.00	0.00%
Nordea Säästö Kor.	13.920	+0.014	+0.10%
Schroder Internat.	210.205	+0.910	+0.43%
PIMCO Funds: Glob.	16.790	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M